2,960.00
+148(+5.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,869.5 | 2,960 | 2,960 | 2,960 | 2,854.5 | 1.82M |
| August 15, 2025 | 2,818 | 2,812 | 2,812 | 2,852.5 | 2,803.5 | 1.21M |
| August 14, 2025 | 2,844 | 2,856 | 2,856 | 2,875 | 2,823 | 1.11M |
| August 13, 2025 | 2,800 | 2,851 | 2,851 | 2,910.5 | 2,799 | 1.76M |
| August 12, 2025 | 2,800 | 2,785 | 2,785 | 2,821 | 2,774 | 1.12M |
| August 08, 2025 | 2,739 | 2,791 | 2,791 | 2,791 | 2,707 | 1.47M |
| August 07, 2025 | 2,768.5 | 2,733 | 2,733 | 2,825 | 2,709 | 1.74M |
| August 06, 2025 | 2,820.5 | 2,772.5 | 2,772.5 | 2,842 | 2,712 | 3.49M |
| August 05, 2025 | 2,800.5 | 2,840.5 | 2,840.5 | 2,846.5 | 2,792.5 | 1.93M |
| August 04, 2025 | 2,753.5 | 2,780 | 2,780 | 2,803 | 2,748 | 1.47M |
| August 01, 2025 | 2,830 | 2,853.5 | 2,853.5 | 2,867.5 | 2,822 | 1.57M |
| July 31, 2025 | 2,843 | 2,857 | 2,857 | 2,895.5 | 2,830 | 2.36M |
| July 30, 2025 | 2,749.5 | 2,765.5 | 2,765.5 | 2,782.5 | 2,735.5 | 1.46M |
| July 29, 2025 | 2,797.5 | 2,762 | 2,762 | 2,814 | 2,727.5 | 1.72M |
| July 28, 2025 | 2,744.5 | 2,820 | 2,820 | 2,820 | 2,732.5 | 1.7M |
| July 25, 2025 | 2,750 | 2,715.5 | 2,715.5 | 2,763 | 2,711 | 1.3M |
| July 24, 2025 | 2,780 | 2,761.5 | 2,761.5 | 2,802.5 | 2,746 | 2.04M |
| July 23, 2025 | 2,685 | 2,710 | 2,710 | 2,719.5 | 2,630 | 2.81M |
| July 22, 2025 | 2,630 | 2,554 | 2,554 | 2,641.5 | 2,550 | 1.18M |
| July 18, 2025 | 2,660.5 | 2,628.5 | 2,628.5 | 2,679.5 | 2,625 | 1.83M |
| July 17, 2025 | 2,526 | 2,610.5 | 2,610.5 | 2,616 | 2,522 | 1.28M |
| July 16, 2025 | 2,540 | 2,553 | 2,553 | 2,596.5 | 2,531.5 | 1.22M |
| July 15, 2025 | 2,570 | 2,543 | 2,543 | 2,579.5 | 2,535 | 965,800 |
| July 14, 2025 | 2,595 | 2,560 | 2,560 | 2,611 | 2,546 | 1.13M |
| July 11, 2025 | 2,625 | 2,630.5 | 2,630.5 | 2,684 | 2,594 | 1.51M |
| July 10, 2025 | 2,595 | 2,575 | 2,575 | 2,619.5 | 2,556.5 | 1.05M |
| July 09, 2025 | 2,612 | 2,606 | 2,606 | 2,640 | 2,592 | 1.21M |
| July 08, 2025 | 2,495 | 2,574.5 | 2,574.5 | 2,574.5 | 2,491.5 | 1.29M |
| July 07, 2025 | 2,560 | 2,488 | 2,488 | 2,562.5 | 2,486.5 | 973,200 |
| July 04, 2025 | 2,620 | 2,573 | 2,573 | 2,624 | 2,557 | 1.3M |
| July 03, 2025 | 2,512 | 2,602 | 2,602 | 2,619.5 | 2,506.5 | 2.66M |
| July 02, 2025 | 2,451 | 2,493 | 2,493 | 2,493 | 2,441 | 1.66M |
| July 01, 2025 | 2,525 | 2,486 | 2,486 | 2,553.5 | 2,478.5 | 1.14M |
| June 30, 2025 | 2,589 | 2,535 | 2,535 | 2,597.5 | 2,526.5 | 2.16M |
| June 27, 2025 | 2,535 | 2,563 | 2,563 | 2,668 | 2,531 | 3.55M |
| June 26, 2025 | 2,565 | 2,522.5 | 2,522.5 | 2,629.5 | 2,512 | 3.93M |
| June 25, 2025 | 2,355 | 2,501 | 2,501 | 2,501 | 2,350.5 | 3.37M |
| June 24, 2025 | 2,326.5 | 2,334 | 2,334 | 2,363.5 | 2,318.5 | 1.38M |
| June 23, 2025 | 2,299 | 2,302.5 | 2,302.5 | 2,317 | 2,271.5 | 900,100 |
| June 20, 2025 | 2,262 | 2,325.5 | 2,325.5 | 2,359.5 | 2,257 | 2.42M |
| June 19, 2025 | 2,348.5 | 2,267.5 | 2,267.5 | 2,350 | 2,264.5 | 2.69M |
| June 18, 2025 | 2,301 | 2,358.5 | 2,358.5 | 2,361.5 | 2,276.5 | 2.21M |
| June 17, 2025 | 2,357.5 | 2,356.5 | 2,356.5 | 2,367.5 | 2,333.5 | 1.13M |
| June 16, 2025 | 2,346 | 2,333 | 2,333 | 2,358.5 | 2,304 | 1.34M |
| June 13, 2025 | 2,398 | 2,331.5 | 2,331.5 | 2,404 | 2,289 | 2.56M |
| June 12, 2025 | 2,450 | 2,415 | 2,415 | 2,463 | 2,402 | 988,400 |
| June 11, 2025 | 2,455 | 2,465 | 2,465 | 2,478.5 | 2,440.5 | 1M |
| June 10, 2025 | 2,446 | 2,436.5 | 2,436.5 | 2,498 | 2,428.5 | 1.33M |
| June 09, 2025 | 2,448.5 | 2,411.5 | 2,411.5 | 2,464 | 2,403 | 874,600 |
| June 06, 2025 | 2,441 | 2,420 | 2,420 | 2,456.5 | 2,400 | 1.22M |
| June 05, 2025 | 2,394 | 2,422 | 2,422 | 2,457 | 2,392.5 | 1.11M |
| June 04, 2025 | 2,420 | 2,418.5 | 2,418.5 | 2,435 | 2,401.5 | 718,100 |
| June 03, 2025 | 2,357 | 2,370 | 2,370 | 2,390 | 2,341 | 831,200 |
| June 02, 2025 | 2,375.5 | 2,350 | 2,350 | 2,377 | 2,346 | 963,900 |
| May 30, 2025 | 2,407.5 | 2,428 | 2,428 | 2,458 | 2,405.5 | 994,800 |
| May 29, 2025 | 2,438 | 2,450.5 | 2,450.5 | 2,490 | 2,437 | 1.39M |
| May 28, 2025 | 2,410 | 2,421.5 | 2,421.5 | 2,438 | 2,376 | 1.1M |
| May 27, 2025 | 2,353 | 2,371 | 2,371 | 2,384.5 | 2,332 | 999,800 |
| May 26, 2025 | 2,330 | 2,330.5 | 2,330.5 | 2,352 | 2,318.5 | 973,200 |
| May 23, 2025 | 2,382 | 2,348 | 2,348 | 2,390.5 | 2,338.5 | 826,800 |